Hafnia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	23.000	23.000	21.850	22.000	11.216	193,252
2022-03-30	22.000	22.650	22.000	22.400	11.420	2,393,868
2022-03-29	23.100	23.550	21.800	22.000	11.216	309,292
2022-03-28	23.750	24.000	23.150	23.150	11.802	731,109
2022-03-25	23.000	23.750	22.700	23.600	12.032	418,077
2022-03-24	22.000	23.450	21.950	23.350	11.904	826,724
2022-03-23	22.050	22.200	21.450	21.650	11.038	383,026
2022-03-22	22.300	22.950	22.000	22.100	11.267	278,064
2022-03-21	22.850	23.000	22.000	22.300	11.369	320,590
2022-03-18	23.500	23.500	22.200	22.400	11.420	396,578
2022-03-17	22.500	23.450	22.500	22.950	11.700	783,108
2022-03-16	22.000	22.350	21.700	22.050	11.242	756,098
2022-03-15	21.450	21.450	20.550	21.050	10.732	383,866
2022-03-14	20.150	21.350	19.840	21.200	10.808	574,320
2022-03-11	19.500	19.940	19.200	19.800	10.095	456,253
2022-03-10	20.300	20.300	19.680	19.800	10.095	204,127
2022-03-09	20.550	21.000	19.840	20.000	10.196	477,793
2022-03-08	19.780	20.650	19.780	20.100	10.247	191,827
2022-03-07	20.100	20.600	19.360	19.880	10.135	332,757
2022-03-04	20.400	20.600	19.960	20.250	10.324	368,180
2022-03-03	21.000	21.500	20.300	20.400	10.400	451,476
2022-03-02	20.550	21.350	20.400	21.050	10.732	135,933
2022-03-01	22.250	22.250	20.450	20.550	10.477	288,256
2022-02-28	20.800	21.500	20.750	21.200	10.808	557,987
2022-02-25	19.400	20.650	19.380	20.450	10.426	521,644
2022-02-24	18.800	19.900	18.240	19.440	9.911	681,438
2022-02-23	18.720	19.420	18.600	19.120	9.748	155,912
2022-02-22	18.120	19.240	18.120	18.820	9.595	155,609
2022-02-21	18.460	19.220	18.180	18.900	9.636	216,262
2022-02-18	18.000	18.760	18.000	18.760	9.564	148,271
2022-02-17	17.620	18.480	17.620	18.120	9.238	113,085
2022-02-16	18.100	18.200	17.860	17.860	9.105	137,422
2022-02-15	18.100	18.220	17.860	18.160	9.258	98,518
2022-02-14	18.200	18.200	17.720	18.000	9.177	125,066
2022-02-11	18.640	18.640	18.020	18.300	9.330	120,517
2022-02-10	18.120	18.380	17.920	18.120	9.238	178,597
2022-02-09	18.000	18.280	17.800	17.880	9.116	36,614
2022-02-08	18.400	18.500	17.740	18.140	9.248	125,830
2022-02-07	17.640	18.460	17.060	18.460	9.411	204,396
2022-02-04	17.880	17.880	17.000	17.500	8.922	173,979
2022-02-03	17.800	17.900	16.980	17.120	8.728	290,374
2022-02-02	17.560	18.340	17.500	17.700	9.024	517,577
2022-02-01	16.780	17.100	16.260	16.840	8.585	165,071
2022-01-31	17.000	17.000	15.920	16.260	8.290	109,201
2022-01-28	17.600	17.620	16.700	16.960	8.647	105,496
2022-01-27	16.900	17.680	16.740	17.220	8.779	283,015
2022-01-26	16.400	17.140	16.400	17.000	8.667	368,122
2022-01-25	16.300	16.900	16.240	16.500	8.412	215,401
2022-01-24	17.020	17.340	16.160	16.300	8.310	157,353
2022-01-21	17.500	17.500	16.940	17.500	8.922	365,183
2022-01-20	17.200	17.580	16.700	17.580	8.963	156,231
2022-01-19	17.360	17.360	16.880	17.200	8.769	136,048
2022-01-18	17.500	17.500	16.840	17.400	8.871	111,478
2022-01-17	16.640	17.180	16.620	17.000	8.667	95,552
2022-01-14	17.440	17.520	16.780	17.160	8.749	141,796
2022-01-13	17.880	17.880	17.440	17.480	8.912	87,969
2022-01-12	17.800	17.960	17.740	17.780	9.065	73,493
2022-01-11	18.000	18.000	17.480	17.500	8.922	55,106
2022-01-10	18.000	18.140	17.660	17.700	9.024	96,926
2022-01-07	18.200	18.500	17.620	17.700	9.024	384,226

← NewerPage 20 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	4.6374 SGD
2026-06-03	2.6764 SGD
2026-03-05	1.7056 SGD
2025-12-08	1.4912 SGD
2025-09-03	1.2147 SGD
2025-05-22	1.0362 SGD
2025-03-06	0.3193 SGD
2024-12-05	4.1873 SGD
2024-09-02	4.2871 SGD
2024-05-22	3.6817 SGD
2024-03-11	2.5448 SGD
2023-11-23	2.2100 SGD
2023-08-31	2.6891 SGD
2023-05-25	3.3598 SGD
2023-03-03	3.2967 SGD
2022-11-25	2.7657 SGD
2022-09-01	1.8709 SGD
2022-05-27	0.1994 SGD
2020-09-02	0.9371 SGD
2020-05-28	1.0401 SGD
2020-03-02	0.5358 SGD

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.